Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.92	20.13	19.90	20.11	14,269	+0.43(+2.19%)
Oct 29, 2009	19.82	19.82	19.48	19.68	37,328	-0.36(-1.80%)
Oct 28, 2009	20.02	20.14	20.01	20.04	29,047	+0.23(+1.15%)
Oct 27, 2009	19.53	19.82	19.49	19.82	33,522	+0.52(+2.68%)
Oct 26, 2009	19.54	19.54	19.30	19.30	29,585	-0.38(-1.93%)
Oct 23, 2009	19.78	19.78	19.64	19.68	31,952	-0.33(-1.66%)
Oct 22, 2009	19.94	20.05	19.94	20.01	2,802	-0.20(-1.00%)
Oct 21, 2009	20.13	20.21	20.02	20.21	10,729	-0.20(-0.98%)
Oct 20, 2009	20.43	20.43	20.41	20.41	11,950	+0.24(+1.21%)
Oct 19, 2009	20.07	20.17	20.02	20.17	1,528	+0.12(+0.61%)
Oct 16, 2009	19.93	20.05	19.84	20.05	24,970	+0.26(+1.33%)
Oct 15, 2009	19.73	20.02	19.73	19.78	20,384	-0.18(-0.92%)
Oct 14, 2009	20.02	20.23	19.92	19.97	40,992	-0.48(-2.34%)
Oct 13, 2009	20.51	20.55	20.36	20.45	17,377	+0.14(+0.68%)
Oct 12, 2009	20.33	20.37	20.26	20.31	3,146	+0.16(+0.80%)
Oct 09, 2009	20.66	20.66	20.05	20.15	48,978	-0.71(-3.41%)
Oct 08, 2009	21.21	21.27	20.78	20.86	44,178	-0.31(-1.45%)
Oct 07, 2009	20.98	21.20	20.98	21.17	26,005	+0.40(+1.91%)
Oct 06, 2009	20.84	20.84	20.73	20.77	10,018	-0.19(-0.90%)
Oct 05, 2009	21.18	21.18	20.96	20.96	44,106	+0.04(+0.21%)
Oct 02, 2009	21.39	21.39	20.90	20.91	43,112	-0.15(-0.73%)
Oct 01, 2009	20.79	21.15	20.79	21.07	22,364	+0.55(+2.70%)
Sep 30, 2009	20.66	20.66	20.51	20.51	6,624	-0.02(-0.10%)
Sep 29, 2009	20.38	20.62	20.36	20.53	34,969	-0.06(-0.29%)
Sep 28, 2009	20.45	20.59	20.38	20.59	10,554	+0.19(+0.92%)
Sep 25, 2009	20.23	20.44	20.00	20.40	61,104	+0.27(+1.37%)
Sep 24, 2009	20.01	20.22	19.86	20.13	65,994	+0.19(+0.94%)
Sep 23, 2009	19.82	20.00	19.77	19.94	4,076	+0.14(+0.71%)
Sep 22, 2009	19.64	19.80	19.58	19.80	78,225	+0.05(+0.26%)
Sep 21, 2009	19.89	19.98	19.69	19.75	45,610	+0.02(+0.08%)
Sep 18, 2009	19.92	20.02	19.69	19.73	29,175	-0.41(-2.05%)
Sep 17, 2009	19.82	20.15	19.72	20.14	27,773	+0.36(+1.82%)
Sep 16, 2009	19.95	19.95	19.71	19.78	55,802	-0.05(-0.24%)
Sep 15, 2009	19.80	19.90	19.72	19.83	4,713	-0.17(-0.86%)
Sep 14, 2009	20.18	20.27	20.00	20.00	22,175	-0.36(-1.79%)
Sep 11, 2009	20.44	20.62	20.37	20.37	7,516	+0.10(+0.50%)
Sep 10, 2009	19.99	20.34	19.96	20.27	33,379	+0.55(+2.79%)
Sep 09, 2009	19.55	19.72	19.53	19.72	54,362	-0.00(-0.02%)
Sep 08, 2009	19.74	19.88	19.72	19.72	15,007	-0.16(-0.79%)
Sep 04, 2009	20.30	20.30	19.86	19.88	70,198	-0.49(-2.39%)
Sep 03, 2009	20.39	20.51	20.36	20.36	25,735	-0.17(-0.82%)
Sep 02, 2009	20.25	20.56	20.25	20.53	60,898	+0.34(+1.67%)
Sep 01, 2009	19.91	20.31	19.38	20.20	55,751	+0.14(+0.70%)
Aug 31, 2009	19.95	20.09	19.80	20.05	54,782	+0.19(+0.95%)
Aug 28, 2009	19.58	19.87	19.58	19.87	20,384	+0.16(+0.79%)
Aug 27, 2009	19.83	19.84	19.64	19.71	19,492	-0.18(-0.88%)
Aug 26, 2009	19.82	19.90	19.80	19.89	32,614	+0.08(+0.40%)
Aug 25, 2009	19.56	19.81	19.54	19.81	6,624	+0.18(+0.90%)
Aug 24, 2009	19.05	19.64	19.05	19.63	23,951	+0.42(+2.17%)
Aug 21, 2009	19.34	19.34	19.20	19.21	39,876	-0.67(-3.37%)
Aug 20, 2009	19.69	19.95	19.69	19.89	15,135	+0.14(+0.72%)
Aug 19, 2009	19.80	19.82	19.60	19.74	5,096	+0.26(+1.35%)
Aug 18, 2009	19.68	19.68	19.47	19.48	3,923	-0.25(-1.27%)
Aug 17, 2009	19.60	19.74	19.60	19.73	40,131	+0.46(+2.36%)
Aug 14, 2009	19.30	19.53	19.24	19.28	14,462	+0.21(+1.09%)
Aug 13, 2009	18.89	19.16	18.70	19.07	14,549	+0.46(+2.45%)
Aug 12, 2009	18.85	18.85	17.75	18.61	60,826	-0.13(-0.71%)
Aug 11, 2009	18.52	18.75	18.49	18.75	27,065	+0.43(+2.36%)
Aug 10, 2009	18.03	18.33	17.93	18.32	13,846	+0.40(+2.23%)
Aug 07, 2009	17.99	18.00	17.84	17.92	17,005	-0.47(-2.56%)
Aug 06, 2009	18.32	18.40	18.22	18.39	7,649	+0.03(+0.15%)
Aug 05, 2009	18.45	18.81	18.33	18.36	42,807	-0.37(-1.99%)
Aug 04, 2009	19.10	19.10	18.51	18.73	100,647	-0.24(-1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.